Skip to main content
logo
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.39
+0.31 (2.20%)
Last updated: Feb 3, 2026, 11:48 AM GMT-3

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202614.8014.8013.7814.0814.08-5.50%1,836,900
Jan 30, 202613.9714.9513.8414.9014.906.73%1,508,500
Jan 29, 202614.5114.7313.4113.9613.96-3.79%2,574,800
Jan 28, 202614.7514.9413.9214.5114.510.07%2,148,500
Jan 27, 202616.6417.0112.1914.5014.50-12.86%7,208,500
Jan 26, 202617.5617.6015.8116.6416.64-4.48%3,304,000
Jan 23, 202618.1518.3617.4217.4217.42-4.81%2,639,100
Jan 22, 202618.2018.4118.0018.3018.30-0.44%1,358,400
Jan 21, 202618.0818.5117.8818.3818.381.66%1,431,100
Jan 20, 202617.9618.2517.7518.0818.080.44%1,525,900
Jan 19, 202617.6218.0017.6218.0018.001.12%1,290,000
Jan 16, 202617.7617.8617.2817.8017.80-0.34%932,300
Jan 15, 202617.5217.9617.3617.8617.861.59%727,500
Jan 14, 202617.6018.0217.5317.5817.58-0.96%912,600
Jan 13, 202617.9417.9417.2317.7517.75-1.39%1,100,700
Jan 12, 202618.0018.1317.4318.0018.000.56%788,900
Jan 9, 202617.5018.0217.4817.9017.902.29%1,576,900
Jan 8, 202616.9517.5916.9217.5017.503.12%1,254,100
Jan 7, 202617.1417.1416.9016.9716.97-1.11%1,051,800
Jan 6, 202617.1617.1716.5117.1617.16-0.23%995,900
Jan 5, 202616.8217.3516.6217.2017.202.14%1,364,200
Jan 2, 202617.0917.1316.7116.8416.84-1.46%751,700
Dec 30, 202516.9317.0916.5217.0917.090.95%1,233,700
Dec 29, 202517.3117.3116.7516.9316.93-1.23%776,400
Dec 26, 202516.6617.4316.5717.1417.141.48%1,141,000
Dec 23, 202516.8417.0716.6416.8916.890.54%645,200
Dec 22, 202516.1216.9316.1216.8016.801.45%1,056,500
Dec 19, 202516.9516.9516.3516.5616.56-0.84%612,400
Dec 18, 202516.6917.1516.3016.7016.600.91%1,068,200
Dec 17, 202516.6916.6916.1616.5516.45-0.84%578,400
Dec 16, 202515.7416.6915.6216.6916.595.10%1,941,000
Dec 15, 202515.8315.9915.5615.8815.78-0.19%698,200
Dec 12, 202515.6015.9715.4515.9115.812.25%563,900
Dec 11, 202515.9215.9215.5615.5615.46-1.39%250,700
Dec 10, 202515.3315.9315.1515.7815.684.50%662,800
Dec 9, 202514.8915.3114.3915.1015.011.27%1,519,800
Dec 8, 202515.2115.4314.8914.9114.82-2.93%535,500
Dec 5, 202516.1016.1014.7215.3615.27-3.58%1,651,400
Dec 4, 202516.7316.8315.8715.9315.83-4.78%688,100
Dec 3, 202516.5016.7916.4816.7316.631.39%295,300
Dec 2, 202516.5016.5316.1516.5016.400.43%616,300
Dec 1, 202516.4616.5415.8816.4316.33-0.42%1,800,200
Nov 28, 202516.8216.9515.5516.5016.40-1.96%1,776,500
Nov 27, 202516.8617.0816.6216.8316.73-0.18%362,700
Nov 26, 202516.4417.1016.3816.8616.762.80%928,500
Nov 25, 202516.6116.9016.0216.4016.30-1.03%794,500
Nov 24, 202515.8516.6115.8516.5716.474.15%1,246,100
Nov 21, 202515.9015.9115.5015.9115.810.32%527,600
Nov 19, 202515.7415.8615.5215.8615.760.76%416,700
Nov 18, 202515.1015.8215.0715.7415.644.10%556,600